NexgenRX Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.320	0.320	0.320	0.320	0.273	300
2022-09-21	0.320	0.320	0.320	0.320	0.273	0
2022-09-20	0.320	0.320	0.320	0.320	0.273	0
2022-09-19	0.320	0.320	0.320	0.320	0.273	0
2022-09-16	0.320	0.320	0.320	0.320	0.273	0
2022-09-15	0.320	0.320	0.320	0.320	0.273	0
2022-09-14	0.320	0.320	0.320	0.320	0.273	0
2022-09-13	0.320	0.320	0.320	0.320	0.273	1,500
2022-09-12	0.300	0.310	0.300	0.310	0.265	2,300
2022-09-09	0.320	0.320	0.270	0.320	0.273	5,500
2022-09-08	0.330	0.330	0.320	0.320	0.273	61,500
2022-09-07	0.340	0.340	0.340	0.340	0.290	14,000
2022-09-06	0.350	0.350	0.350	0.350	0.299	1,000
2022-09-02	0.350	0.350	0.350	0.350	0.299	0
2022-09-01	0.350	0.350	0.350	0.350	0.299	0
2022-08-31	0.350	0.350	0.350	0.350	0.299	10,500
2022-08-30	0.350	0.350	0.350	0.350	0.299	0
2022-08-29	0.350	0.350	0.350	0.350	0.299	0
2022-08-26	0.350	0.350	0.350	0.350	0.299	10,000
2022-08-25	0.360	0.360	0.350	0.350	0.299	51,500
2022-08-24	0.370	0.380	0.370	0.380	0.324	15,200
2022-08-23	0.370	0.370	0.370	0.370	0.316	0
2022-08-22	0.370	0.370	0.370	0.370	0.316	0
2022-08-19	0.370	0.370	0.370	0.370	0.316	20,500
2022-08-18	0.380	0.380	0.380	0.380	0.324	0
2022-08-17	0.380	0.380	0.380	0.380	0.324	0
2022-08-16	0.380	0.380	0.380	0.380	0.324	500
2022-08-15	0.380	0.380	0.380	0.380	0.324	11,400
2022-08-12	0.360	0.360	0.360	0.360	0.307	0
2022-08-11	0.360	0.360	0.360	0.360	0.307	0
2022-08-10	0.360	0.360	0.360	0.360	0.307	0
2022-08-09	0.360	0.360	0.360	0.360	0.307	5,000
2022-08-08	0.350	0.350	0.350	0.350	0.299	0
2022-08-05	0.350	0.350	0.350	0.350	0.299	1,000
2022-08-04	0.360	0.360	0.360	0.360	0.307	6,000
2022-08-03	0.360	0.360	0.360	0.360	0.307	0
2022-08-02	0.360	0.360	0.360	0.360	0.307	2,500
2022-07-29	0.380	0.380	0.380	0.380	0.324	0
2022-07-28	0.380	0.380	0.380	0.380	0.324	0
2022-07-27	0.380	0.380	0.380	0.380	0.324	0
2022-07-26	0.380	0.380	0.380	0.380	0.324	0
2022-07-25	0.380	0.380	0.380	0.380	0.324	0
2022-07-22	0.380	0.380	0.380	0.380	0.324	0
2022-07-21	0.380	0.380	0.380	0.380	0.324	500
2022-07-20	0.380	0.380	0.380	0.380	0.324	400
2022-07-19	0.380	0.380	0.380	0.380	0.324	1,600
2022-07-18	0.350	0.350	0.350	0.350	0.299	59,600
2022-07-15	0.350	0.350	0.350	0.350	0.299	13,000
2022-07-14	0.350	0.350	0.350	0.350	0.299	17,000
2022-07-13	0.350	0.350	0.350	0.350	0.299	58,000
2022-07-12	0.350	0.350	0.350	0.350	0.299	125,000
2022-07-11	0.350	0.350	0.350	0.350	0.299	0
2022-07-08	0.350	0.350	0.350	0.350	0.299	0
2022-07-07	0.350	0.350	0.350	0.350	0.299	226,000
2022-07-06	0.350	0.350	0.350	0.350	0.299	38,000
2022-07-05	0.350	0.350	0.350	0.350	0.299	20,200
2022-07-04	0.390	0.390	0.390	0.390	0.333	0
2022-06-30	0.390	0.390	0.390	0.390	0.333	0
2022-06-29	0.390	0.390	0.390	0.390	0.333	0
2022-06-28	0.390	0.390	0.390	0.390	0.333	0

← NewerPage 18 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0050 CAD
2026-04-24	0.0050 CAD
2025-12-17	0.0050 CAD
2025-08-25	0.0050 CAD
2025-04-25	0.0050 CAD
2024-12-16	0.0050 CAD
2024-06-24	0.0050 CAD
2023-12-28	0.0050 CAD
2023-06-22	0.0050 CAD
2022-09-29	0.0050 CAD
2022-01-27	0.0050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.